Closing price on 12/21/2021
|
|
Open |
56.00 |
High |
58.50 |
Low |
56.00 |
Volume |
9,000 |
Split-adjusted Price |
54.36 |
|
|
BIO Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/21/2021
|
-0.20 / -0.34%
|
56.00
|
58.50
|
56.00
|
58.50
|
57.30
|
54.36
|
9,000
|
|
12/20/2021
|
-4.10 / -6.82%
|
60.00
|
60.00
|
56.00
|
56.00
|
58.70
|
52.03
|
14,300
|
|
12/17/2021
|
+0.70 / +1.16%
|
61.40
|
61.40
|
60.00
|
60.80
|
60.10
|
56.49
|
9,300
|
|
12/16/2021
|
-0.40 / -0.66%
|
60.00
|
60.40
|
60.00
|
60.00
|
60.10
|
55.75
|
6,200
|
|
12/15/2021
|
-0.20 / -0.33%
|
61.00
|
61.00
|
60.20
|
60.50
|
60.40
|
56.22
|
2,600
|
|
12/14/2021
|
+0.60 / +0.99%
|
60.40
|
61.40
|
60.20
|
61.30
|
60.70
|
56.96
|
9,300
|
|
12/13/2021
|
-0.30 / -0.49%
|
61.30
|
61.50
|
60.20
|
60.80
|
60.70
|
56.49
|
9,200
|
|
12/10/2021
|
-2.20 / -3.48%
|
61.60
|
61.60
|
60.80
|
61.10
|
61.10
|
56.77
|
7,000
|
|
12/9/2021
|
+0.80 / +1.31%
|
65.00
|
65.00
|
61.50
|
62.00
|
63.30
|
57.61
|
4,700
|
|
12/8/2021
|
+0.20 / +0.33%
|
61.70
|
61.70
|
61.00
|
61.10
|
61.20
|
56.77
|
6,000
|
|
12/7/2021
|
+0.30 / +0.49%
|
62.00
|
62.00
|
60.20
|
61.70
|
60.90
|
57.33
|
5,400
|
|
12/6/2021
|
-0.20 / -0.32%
|
61.10
|
62.50
|
61.00
|
62.50
|
61.40
|
58.07
|
10,000
|
|
12/3/2021
|
-0.70 / -1.10%
|
63.00
|
63.10
|
62.20
|
63.00
|
62.70
|
58.54
|
11,700
|
|
12/2/2021
|
-0.10 / -0.16%
|
64.00
|
66.00
|
63.00
|
64.00
|
63.72
|
59.47
|
15,900
|
|
12/1/2021
|
-3.10 / -4.58%
|
66.00
|
66.00
|
62.50
|
64.60
|
64.10
|
60.03
|
9,700
|
|
11/30/2021
|
0.00 / 0.00%
|
67.70
|
69.90
|
66.60
|
66.60
|
67.70
|
61.88
|
16,800
|
|
11/29/2021
|
+5.60 / +9.12%
|
62.50
|
70.00
|
62.50
|
67.00
|
66.60
|
62.26
|
28,200
|
|
11/26/2021
|
+0.30 / +0.49%
|
63.40
|
63.40
|
61.00
|
62.00
|
61.40
|
57.61
|
20,100
|
|
11/25/2021
|
-0.60 / -0.95%
|
62.00
|
64.50
|
61.00
|
62.50
|
61.70
|
58.07
|
21,800
|
|
11/24/2021
|
+0.10 / +0.16%
|
62.00
|
64.20
|
62.00
|
62.40
|
63.10
|
57.98
|
11,400
|
|
11/23/2021
|
-2.70 / -4.08%
|
65.50
|
65.50
|
60.00
|
63.40
|
62.30
|
58.91
|
19,800
|
|
11/22/2021
|
-11.20 / -14.64%
|
72.50
|
72.50
|
65.10
|
65.30
|
66.10
|
60.68
|
21,300
|
|
11/19/2021
|
+3.90 / +5.73%
|
74.50
|
78.30
|
72.00
|
72.00
|
76.50
|
66.90
|
54,000
|
|
11/18/2021
|
+9.20 / +14.86%
|
65.00
|
71.10
|
65.00
|
71.10
|
68.10
|
66.06
|
236,400
|
|
11/17/2021
|
+3.90 / +6.38%
|
61.10
|
65.00
|
60.50
|
65.00
|
61.90
|
60.40
|
203,900
|
|
11/16/2021
|
0.00 / 0.00%
|
61.80
|
61.80
|
61.00
|
61.10
|
61.10
|
56.77
|
152,700
|
|
11/15/2021
|
+1.10 / +1.81%
|
61.80
|
61.90
|
60.70
|
61.80
|
61.10
|
57.42
|
125,600
|
|
11/12/2021
|
+0.20 / +0.33%
|
60.50
|
62.10
|
60.10
|
61.00
|
60.70
|
56.68
|
8,200
|
|
11/11/2021
|
-1.20 / -1.95%
|
61.50
|
61.50
|
60.00
|
60.30
|
60.80
|
56.03
|
9,600
|
|
11/10/2021
|
-0.70 / -1.12%
|
61.70
|
61.70
|
61.30
|
61.60
|
61.50
|
57.24
|
2,300
|
|
|